Starwood Hotels & Resorts Worldwide Inc $83.02

up +0.44


16/9/2014 04:03 PM  |  NYSE : HOT  
Industries : Leisure / Lodging
Last Trade: 83.02
Trade Time: Sep 16 04:03 PM Eastern Daylight Time
Change: 0.44 (0.53 %)
Prev Close: 82.58
Open: 82.25
Bid: 81.61
Ask: 86.66
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite
Get Trend Analysis Icon Get HOT Trend Analysis - it has outperformed the S&P 500 by 3%
Options:

Call Options: HOT

Strike
Price
Calls
Symbol Last Chg Bid($) Bid(#) Ask($) Ask(#) Vol Open Int
62.50 HOT1420I62.5 0.00 0.00 0.00 0.0 0.00 0.0 0.0 0
64.35 HOT1420I64.35 17.45 0.00 17.45 45.0 18.95 29.0 0.0 0
65.00 HOT1420I65 0.00 0.00 17.95 34.0 19.45 23.0 0.0 0
67.50 HOT1420I67.5 0.00 0.00 0.00 0.0 0.00 0.0 0.0 0
69.35 HOT1420I69.35 13.41 0.81 12.60 67.0 14.10 43.0 1.0 1
72.50 HOT1420I72.5 0.00 0.00 0.00 0.0 0.00 0.0 0.0 0
74.35 HOT1420I74.35 7.90 0.00 7.90 139.0 9.00 51.0 0.0 0
75.00 HOT1420I75 9.26 0.00 8.95 321.0 9.50 233.0 80.0 84
76.85 HOT1420I76.85 5.45 0.00 5.45 270.0 6.50 189.0 0.0 0
77.50 HOT1420I77.5 6.80 0.00 6.40 472.0 6.95 351.0 675.0 302
79.35 HOT1420I79.35 4.43 1.38 3.05 320.0 4.00 180.0 15.0 19
80.00 HOT1420I80 4.30 0.00 3.90 600.0 4.45 492.0 703.0 4
81.85 HOT1420I81.85 1.29 0.00 1.27 463.0 1.54 310.0 78.0 1,925
82.50 HOT1420I82.5 1.86 0.00 1.92 36.0 2.00 61.0 234.0 2,056
84.35 HOT1420I84.35 0.20 0.00 0.18 10.0 0.20 50.0 35.0 3,444
85.00 HOT1420I85 0.60 0.00 0.58 23.0 0.65 257.0 296.0 3,987
86.85 HOT1420I86.85 0.04 0.00 0.01 22.0 0.09 469.0 1.0 1,062
87.50 HOT1420I87.5 0.18 0.00 0.08 291.0 0.14 102.0 91.0 1,019
89.35 HOT1420I89.35 0.07 0.02 0.01 69.0 0.05 130.0 10.0 19
90.00 HOT1420I90 0.05 0.00 0.01 118.0 0.13 778.0 4.0 9
91.85 HOT1420I91.85 0.04 0.00 0.00 0.0 0.04 146.0 0.0 0
92.50 HOT1420I92.5 0.00 0.00 0.01 211.0 0.06 251.0 0.0 0
94.35 HOT1420I94.35 0.04 0.00 0.00 0.0 0.04 146.0 0.0 0
99.35 HOT1420I99.35 0.04 0.00 0.00 0.0 0.04 147.0 0.0 0
100.00 HOT1420I100 0.00 0.00 0.00 0.0 0.04 126.0 0.0 0
104.35 HOT1420I104.35 0.04 0.00 0.00 0.0 0.04 147.0 0.0 0
105.00 HOT1420I105 0.00 0.00 0.00 0.0 0.04 126.0 0.0 0

Put Options: HOT

Strike
Price
Puts
Symbol Last Chg Bid($) Bid(#) Ask($) Ask(#) Vol Open Int
62.50 HOT1420U62.5 0.00 0.00 0.00 0.0 0.00 0.0 0.0 0
64.35 HOT1420U64.35 0.04 0.00 0.00 0.0 0.04 127.0 0.0 114
65.00 HOT1420U65 0.07 0.00 0.01 10.0 0.04 83.0 114.0 114
67.50 HOT1420U67.5 0.00 0.00 0.00 0.0 0.00 0.0 0.0 0
69.35 HOT1420U69.35 0.04 0.00 0.01 10.0 0.04 65.0 0.0 225
70.00 HOT1420U70 0.04 0.00 0.01 34.0 0.05 42.0 202.0 225
72.50 HOT1420U72.5 0.00 0.00 0.00 0.0 0.00 0.0 0.0 0
74.35 HOT1420U74.35 0.05 0.00 0.01 126.0 0.05 398.0 0.0 517
76.85 HOT1420U76.85 0.02 -0.09 0.01 204.0 0.11 414.0 9.0 822
77.50 HOT1420U77.5 0.09 0.00 0.06 200.0 0.10 415.0 20.0 840
79.35 HOT1420U79.35 0.11 0.08 0.03 172.0 0.09 430.0 499.0 1,095
80.00 HOT1420U80 0.22 0.00 0.16 147.0 0.25 694.0 11.0 1,279
81.85 HOT1420U81.85 0.32 0.00 0.26 158.0 0.29 5.0 91.0 2,176
82.50 HOT1420U82.5 0.77 0.00 0.55 52.0 0.59 33.0 1.0 2,378
84.35 HOT1420U84.35 1.70 0.00 1.45 282.0 1.61 68.0 5.0 1,500
85.00 HOT1420U85 1.61 0.00 1.68 183.0 2.11 739.0 12.0 233
86.85 HOT1420U86.85 4.35 0.00 3.55 183.0 4.10 127.0 2.0 61
87.50 HOT1420U87.5 3.40 0.00 3.55 526.0 4.40 556.0 22.0 60
89.35 HOT1420U89.35 6.05 0.00 6.05 151.0 6.60 139.0 0.0 0
90.00 HOT1420U90 0.00 0.00 5.55 432.0 6.85 434.0 0.0 0
91.85 HOT1420U91.85 7.90 -0.65 8.55 27.0 9.10 27.0 1.0 1
92.50 HOT1420U92.5 9.10 0.00 8.05 428.0 9.35 422.0 20.0 20
94.35 HOT1420U94.35 11.05 0.00 11.05 25.0 11.60 25.0 0.0 0
97.50 HOT1420U97.5 0.00 0.00 0.00 0.0 0.00 0.0 0.0 0
99.35 HOT1420U99.35 15.80 0.00 15.80 1.0 16.85 10.0 0.0 0
100.00 HOT1420U100 0.00 0.00 15.10 55.0 17.45 53.0 0.0 0
104.35 HOT1420U104.35 20.95 0.00 20.95 45.0 21.60 14.0 0.0 0
105.00 HOT1420U105 0.00 0.00 20.10 55.0 22.45 65.0 0.0 0
Trading Center